Universal Health Services, Inc. (UHS)

NYSE: UHS · Real-Time Price · USD

154.75

-6.51 (-4.04%)

At close: Jul 8, 2026, 4:00 PM EDT

156.43

+1.68 (1.09%)

After-hours: Jul 8, 2026, 7:00 PM EDT

Universal Health Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	158.10	158.10	152.03	156.43	156.43	-3.00%	1,207,600
Jul 7, 2026	160.80	162.13	159.90	161.26	161.26	2.03%	639,147
Jul 6, 2026	160.00	160.88	156.82	158.05	158.05	-0.18%	779,862
Jul 2, 2026	152.50	161.47	151.69	158.33	158.33	5.15%	1,287,848
Jul 1, 2026	149.16	151.64	147.69	150.58	150.58	1.27%	882,745
Jun 30, 2026	145.29	149.61	145.15	148.69	148.69	1.14%	936,641
Jun 29, 2026	146.17	148.02	144.54	147.02	147.02	0.91%	1,063,978
Jun 26, 2026	145.39	146.66	144.70	145.69	145.69	0.85%	918,096
Jun 25, 2026	145.61	146.62	144.09	144.46	144.46	-0.65%	757,532
Jun 24, 2026	146.39	147.00	144.35	145.41	145.41	-0.30%	809,162
Jun 23, 2026	143.06	147.61	143.06	145.85	145.85	2.25%	807,924
Jun 22, 2026	141.17	142.90	140.83	142.64	142.64	1.04%	668,961
Jun 18, 2026	142.41	142.41	140.26	141.17	141.17	-0.06%	2,169,991
Jun 17, 2026	145.68	147.25	141.01	141.26	141.26	-3.84%	842,600
Jun 16, 2026	146.66	148.18	145.55	146.90	146.90	0.64%	658,582
Jun 15, 2026	147.39	148.00	143.50	145.97	145.97	-0.31%	1,003,301
Jun 12, 2026	146.30	147.80	145.24	146.42	146.42	0.25%	662,846
Jun 11, 2026	144.82	147.50	144.51	146.05	146.05	0.85%	905,717
Jun 10, 2026	146.61	146.84	143.21	144.82	144.82	-1.21%	675,488
Jun 9, 2026	143.27	146.75	141.74	146.59	146.59	2.60%	1,016,900
Jun 8, 2026	145.17	145.43	140.08	142.87	142.87	-1.45%	1,316,961
Jun 5, 2026	144.60	148.58	144.00	145.17	144.97	1.72%	1,330,908
Jun 4, 2026	147.40	148.89	142.00	142.72	142.52	-2.23%	1,081,009
Jun 3, 2026	142.00	146.95	140.76	145.98	145.78	2.41%	1,406,039
Jun 2, 2026	144.90	146.67	142.34	142.55	142.35	-1.48%	1,094,847
Jun 1, 2026	145.04	146.06	142.69	144.69	144.49	-0.97%	1,439,923
May 29, 2026	150.78	152.07	145.61	146.11	145.91	-2.67%	4,856,175
May 28, 2026	153.34	153.88	149.15	150.12	149.91	-2.70%	1,199,586
May 27, 2026	156.15	159.52	154.24	154.29	154.08	-1.49%	856,636
May 26, 2026	156.41	158.97	154.47	156.63	156.41	-0.74%	1,063,255
May 22, 2026	162.51	163.43	157.42	157.80	157.58	-2.86%	1,236,515
May 21, 2026	160.00	163.63	157.01	162.45	162.23	-1.14%	969,065
May 20, 2026	165.28	167.27	162.93	164.32	164.09	-1.28%	651,768
May 19, 2026	168.61	169.55	161.32	166.45	166.22	-1.67%	809,699
May 18, 2026	168.47	172.17	168.32	169.27	169.04	0.37%	624,919
May 15, 2026	172.05	172.75	167.47	168.64	168.41	-1.19%	1,097,614
May 14, 2026	171.97	172.79	168.62	170.67	170.43	-0.20%	813,619
May 13, 2026	172.08	173.08	166.92	171.01	170.77	0.81%	934,005
May 12, 2026	168.14	172.37	166.05	169.63	169.40	0.83%	880,970
May 11, 2026	169.88	171.07	167.21	168.23	168.00	-1.02%	959,815
May 8, 2026	173.85	175.00	168.81	169.96	169.73	-0.35%	1,109,817
May 7, 2026	168.35	172.87	168.22	170.56	170.33	1.23%	1,254,646
May 6, 2026	167.00	171.72	164.21	168.49	168.26	1.87%	1,108,174
May 5, 2026	165.76	168.45	165.00	165.40	165.17	-0.40%	1,097,613
May 4, 2026	166.95	167.84	163.09	166.07	165.84	-0.56%	1,184,631
May 1, 2026	168.25	170.46	166.11	167.00	166.77	-0.75%	1,069,878
Apr 30, 2026	169.47	171.49	165.71	168.27	168.04	0.18%	1,142,079
Apr 29, 2026	160.01	169.97	159.00	167.97	167.74	3.34%	1,575,624
Apr 28, 2026	184.01	184.38	161.49	162.54	162.32	-9.45%	1,619,259
Apr 27, 2026	176.32	180.27	175.60	179.51	179.26	2.96%	1,255,493